ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	9,825
Oct 29, 2025	0.72	0.73	0.71	0.73	0.73	-	7,058
Oct 28, 2025	0.72	0.73	0.72	0.73	0.73	2.82%	17,107
Oct 27, 2025	0.70	0.71	0.70	0.71	0.71	2.90%	4,421
Oct 26, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	1,550
Oct 23, 2025	0.69	0.70	0.68	0.70	0.70	-	5,988
Oct 22, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	4,071
Oct 21, 2025	0.69	0.69	0.69	0.69	0.69	-2.82%	4,200
Oct 20, 2025	0.70	0.71	0.70	0.71	0.71	-1.39%	2,030
Oct 19, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	2,950
Oct 16, 2025	0.70	0.70	0.69	0.70	0.70	-1.41%	4,193
Oct 15, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	200
Oct 14, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	7,644
Oct 13, 2025	0.71	0.71	0.70	0.71	0.71	-	3,500
Oct 12, 2025	0.72	0.72	0.70	0.71	0.71	-	5,083
Oct 9, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	4,860
Oct 8, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	1,000
Oct 7, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	870
Oct 6, 2025	0.70	0.70	0.69	0.70	0.70	-	1,633
Oct 5, 2025	0.70	0.70	0.70	0.70	0.70	-	1,000
Oct 2, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	2,290
Oct 1, 2025	0.71	0.72	0.70	0.72	0.72	-	1,560
Sep 30, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	10,933
Sep 29, 2025	0.73	0.73	0.71	0.71	0.71	-	1,221
Sep 28, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	14,310
Sep 25, 2025	0.71	0.73	0.71	0.73	0.73	4.29%	11,237
Sep 24, 2025	0.66	0.70	0.66	0.70	0.70	4.48%	8,156
Sep 23, 2025	0.69	0.69	0.67	0.67	0.67	-4.29%	11,746
Sep 22, 2025	0.71	0.71	0.68	0.70	0.70	-1.41%	3,916
Sep 21, 2025	0.71	0.71	0.69	0.71	0.71	-	15,679
Sep 18, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	5,322
Sep 17, 2025	0.71	0.72	0.71	0.72	0.72	-	5,490
Sep 16, 2025	0.71	0.72	0.71	0.72	0.72	-	3,824
Sep 15, 2025	0.70	0.72	0.70	0.72	0.72	-	6,257
Sep 14, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	12,966
Sep 11, 2025	0.73	0.73	0.71	0.71	0.71	-4.05%	37,862
Sep 10, 2025	0.73	0.74	0.73	0.74	0.74	-	11,735
Sep 9, 2025	0.73	0.74	0.73	0.74	0.74	-	2,140
Sep 8, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	3,951
Sep 7, 2025	0.74	0.75	0.74	0.75	0.75	-	2,112
Sep 3, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	750
Sep 2, 2025	0.74	0.75	0.73	0.73	0.73	-2.67%	4,853
Sep 1, 2025	0.74	0.75	0.74	0.75	0.75	-	1,760
Aug 31, 2025	0.74	0.75	0.74	0.75	0.75	-	2,423
Aug 28, 2025	0.75	0.75	0.73	0.75	0.75	-1.32%	27,685
Aug 27, 2025	0.75	0.76	0.75	0.76	0.76	-1.30%	3,820
Aug 26, 2025	0.74	0.77	0.73	0.77	0.77	2.67%	7,310
Aug 25, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	100
Aug 24, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	451
Aug 21, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	9,655